NuCana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.17	2.39	2.15	2.33	2.33	2.64%	30,398
May 28, 2026	2.05	2.39	2.05	2.27	2.27	5.58%	125,955
May 27, 2026	2.03	2.18	1.98	2.15	2.15	7.50%	49,312
May 26, 2026	1.97	2.04	1.97	2.00	2.00	-0.99%	21,012
May 22, 2026	2.06	2.08	2.01	2.02	2.02	-0.49%	24,206
May 21, 2026	1.98	2.07	1.95	2.03	2.03	-0.49%	26,317
May 20, 2026	2.00	2.08	1.99	2.04	2.04	3.03%	13,533
May 19, 2026	2.02	2.10	1.96	1.98	1.98	-2.46%	15,123
May 18, 2026	2.21	2.21	1.98	2.03	2.03	-6.88%	46,852
May 15, 2026	2.03	2.31	2.03	2.18	2.18	10.10%	130,354
May 14, 2026	1.95	2.14	1.86	1.98	1.98	5.88%	62,031
May 13, 2026	1.85	1.91	1.85	1.87	1.87	0.54%	16,189
May 12, 2026	1.95	2.00	1.86	1.86	1.86	-5.58%	27,296
May 11, 2026	2.07	2.14	1.83	1.97	1.97	-6.64%	111,766
May 8, 2026	2.10	2.23	2.10	2.11	2.11	0.96%	25,073
May 7, 2026	2.23	2.28	2.05	2.09	2.09	-5.43%	37,532
May 6, 2026	2.18	2.28	2.11	2.21	2.21	0.91%	22,614
May 5, 2026	2.23	2.29	2.14	2.19	2.19	-0.90%	33,283
May 4, 2026	2.14	2.25	2.14	2.21	2.21	-1.78%	27,561
May 1, 2026	2.09	2.27	2.09	2.25	2.25	5.63%	28,153
Apr 30, 2026	2.06	2.16	2.04	2.13	2.13	4.41%	11,810
Apr 29, 2026	2.12	2.19	2.02	2.04	2.04	-5.12%	37,901
Apr 28, 2026	2.16	2.19	2.12	2.15	2.15	-2.71%	15,931
Apr 27, 2026	2.04	2.24	2.04	2.21	2.21	7.28%	53,545
Apr 24, 2026	2.10	2.12	2.01	2.06	2.06	-4.19%	21,171
Apr 23, 2026	2.13	2.17	2.09	2.15	2.15	0.94%	12,342
Apr 22, 2026	2.17	2.19	2.12	2.13	2.13	-1.84%	16,914
Apr 21, 2026	2.29	2.29	2.13	2.17	2.17	-5.24%	14,319
Apr 20, 2026	2.25	2.33	2.20	2.29	2.29	1.78%	33,262
Apr 17, 2026	2.27	2.33	2.16	2.25	2.25	5.63%	26,672
Apr 16, 2026	2.20	2.20	2.12	2.13	2.13	-2.29%	21,479
Apr 15, 2026	2.22	2.22	2.16	2.18	2.18	0.93%	24,602
Apr 14, 2026	2.07	2.20	2.07	2.16	2.16	4.85%	20,994
Apr 13, 2026	2.00	2.17	1.98	2.06	2.06	4.57%	37,331
Apr 10, 2026	2.14	2.18	1.95	1.97	1.97	-6.19%	46,474
Apr 9, 2026	1.92	2.26	1.92	2.10	2.10	10.53%	104,818
Apr 8, 2026	1.98	1.98	1.83	1.90	1.90	-7.32%	44,773
Apr 7, 2026	1.69	2.13	1.66	2.05	2.05	22.02%	133,801
Apr 6, 2026	1.59	1.72	1.59	1.68	1.68	3.07%	24,367
Apr 2, 2026	1.54	1.67	1.42	1.63	1.63	5.84%	18,828
Apr 1, 2026	1.41	1.59	1.41	1.54	1.54	10.00%	30,533
Mar 31, 2026	1.45	1.45	1.37	1.40	1.40	4.48%	43,325
Mar 30, 2026	1.42	1.50	1.33	1.34	1.34	-4.29%	39,601
Mar 27, 2026	1.49	1.52	1.39	1.40	1.40	-5.41%	57,397
Mar 26, 2026	1.52	1.54	1.48	1.48	1.48	-3.27%	22,291
Mar 25, 2026	1.55	1.58	1.42	1.53	1.53	-3.77%	152,227
Mar 24, 2026	1.65	1.69	1.59	1.59	1.59	-4.22%	26,670
Mar 23, 2026	1.63	1.73	1.62	1.66	1.66	0.61%	37,435
Mar 20, 2026	1.70	1.75	1.63	1.65	1.65	-3.51%	46,231
Mar 19, 2026	1.67	1.75	1.63	1.71	1.71	-1.72%	52,662